Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.84 | 32.07 | 31.74 | 31.81 | 158,884 | -0.15(-0.48%) |
Sep 27, 2018 | 31.81 | 32.12 | 31.60 | 31.97 | 201,983 | +0.45(+1.43%) |
Sep 26, 2018 | 31.89 | 31.97 | 31.48 | 31.51 | 172,335 | -0.16(-0.50%) |
Sep 25, 2018 | 31.64 | 31.87 | 31.44 | 31.67 | 252,315 | +0.34(+1.09%) |
Sep 24, 2018 | 31.13 | 31.39 | 30.79 | 31.33 | 113,967 | +0.20(+0.64%) |
Sep 21, 2018 | 32.13 | 32.19 | 31.06 | 31.13 | 331,850 | -0.90(-2.82%) |
Sep 20, 2018 | 32.18 | 32.32 | 31.85 | 32.03 | 215,830 | +0.16(+0.51%) |
Sep 19, 2018 | 32.49 | 32.59 | 31.80 | 31.87 | 226,412 | -0.52(-1.62%) |
Sep 18, 2018 | 31.52 | 32.42 | 31.49 | 32.39 | 222,077 | +0.85(+2.68%) |
Sep 17, 2018 | 32.23 | 32.23 | 31.46 | 31.55 | 229,432 | -0.49(-1.54%) |
Sep 14, 2018 | 31.96 | 32.17 | 31.69 | 32.04 | 256,611 | +0.33(+1.05%) |
Sep 13, 2018 | 31.58 | 31.82 | 31.32 | 31.71 | 442,553 | +0.39(+1.25%) |
Sep 12, 2018 | 31.52 | 31.52 | 30.89 | 31.32 | 117,776 | +0.07(+0.21%) |
Sep 11, 2018 | 30.56 | 31.29 | 30.56 | 31.25 | 130,733 | +0.51(+1.67%) |
Sep 10, 2018 | 31.19 | 31.19 | 30.50 | 30.74 | 117,419 | -0.17(-0.55%) |
Sep 07, 2018 | 30.62 | 31.38 | 30.60 | 30.91 | 137,552 | -0.09(-0.28%) |
Sep 06, 2018 | 32.07 | 32.07 | 30.99 | 30.99 | 241,539 | -1.13(-3.53%) |
Sep 05, 2018 | 32.63 | 32.72 | 31.56 | 32.13 | 279,068 | -0.37(-1.14%) |
Sep 04, 2018 | 32.78 | 33.01 | 32.00 | 32.50 | 243,767 | -0.29(-0.87%) |
Aug 31, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.31(+0.97%) | |
Aug 30, 2018 | 32.12 | 32.58 | 31.99 | 32.47 | 308,474 | +0.40(+1.24%) |
Aug 29, 2018 | 31.59 | 32.16 | 31.38 | 32.07 | 185,785 | +0.67(+2.14%) |
Aug 28, 2018 | 31.34 | 31.43 | 31.08 | 31.40 | 97,051 | +0.04(+0.14%) |
Aug 27, 2018 | 31.00 | 31.46 | 30.82 | 31.36 | 148,602 | +0.56(+1.82%) |
Aug 24, 2018 | 30.62 | 30.88 | 30.51 | 30.79 | 251,041 | +0.34(+1.13%) |
Aug 23, 2018 | 30.26 | 30.59 | 30.15 | 30.45 | 227,869 | +0.11(+0.38%) |
Aug 22, 2018 | 30.23 | 30.41 | 30.12 | 30.34 | 122,584 | +0.18(+0.60%) |
Aug 21, 2018 | 29.75 | 30.27 | 29.66 | 30.16 | 123,604 | +0.58(+1.96%) |
Aug 20, 2018 | 29.49 | 29.61 | 29.23 | 29.58 | 67,120 | +0.19(+0.65%) |
Aug 17, 2018 | 29.59 | 29.59 | 29.03 | 29.39 | 90,475 | -0.11(-0.39%) |
Aug 16, 2018 | 29.15 | 29.74 | 29.15 | 29.50 | 88,496 | +0.38(+1.31%) |
Aug 15, 2018 | 29.22 | 29.45 | 28.89 | 29.12 | 178,593 | -0.35(-1.19%) |
Aug 14, 2018 | 29.26 | 29.71 | 29.26 | 29.47 | 124,324 | +0.25(+0.85%) |
Aug 13, 2018 | 29.33 | 29.45 | 29.01 | 29.22 | 62,816 | -0.05(-0.16%) |
Aug 10, 2018 | 29.02 | 29.37 | 28.80 | 29.27 | 57,269 | +0.17(+0.59%) |
Aug 09, 2018 | 28.79 | 29.55 | 28.66 | 29.10 | 215,184 | +0.41(+1.43%) |
Aug 08, 2018 | 28.56 | 28.80 | 28.46 | 28.69 | 159,805 | +0.25(+0.87%) |
Aug 07, 2018 | 28.30 | 28.47 | 28.04 | 28.44 | 119,684 | +0.37(+1.32%) |
Aug 06, 2018 | 27.89 | 28.18 | 27.79 | 28.07 | 56,538 | +0.17(+0.61%) |
Aug 03, 2018 | 28.22 | 28.27 | 27.87 | 27.90 | 55,378 | -0.31(-1.11%) |
Aug 02, 2018 | 27.91 | 28.26 | 27.75 | 28.22 | 464,775 | +0.29(+1.02%) |
Aug 01, 2018 | 28.10 | 28.30 | 27.78 | 27.93 | 57,172 | -0.05(-0.17%) |
Jul 31, 2018 | 27.51 | 28.19 | 27.45 | 27.98 | 57,801 | +0.71(+2.62%) |
Jul 30, 2018 | 27.57 | 27.64 | 27.15 | 27.26 | 120,328 | -0.34(-1.24%) |
Jul 27, 2018 | 29.02 | 29.02 | 27.36 | 27.61 | 170,128 | -1.06(-3.69%) |
Jul 26, 2018 | 29.02 | 29.03 | 28.43 | 28.66 | 71,131 | -0.41(-1.41%) |
Jul 25, 2018 | 28.94 | 29.11 | 28.66 | 29.07 | 93,052 | +0.34(+1.19%) |
Jul 24, 2018 | 29.71 | 29.77 | 28.51 | 28.73 | 126,963 | -0.73(-2.48%) |
Jul 23, 2018 | 29.83 | 29.88 | 29.42 | 29.46 | 85,903 | -0.27(-0.90%) |
Jul 20, 2018 | 29.88 | 29.95 | 29.60 | 29.73 | 89,601 | -0.14(-0.48%) |
Jul 19, 2018 | 29.48 | 29.88 | 29.26 | 29.87 | 244,152 | +0.38(+1.29%) |
Jul 18, 2018 | 29.69 | 29.69 | 29.21 | 29.49 | 112,740 | -0.19(-0.64%) |
Jul 17, 2018 | 29.26 | 29.81 | 29.25 | 29.68 | 143,320 | +0.33(+1.12%) |
Jul 16, 2018 | 30.33 | 30.33 | 29.26 | 29.35 | 122,715 | -0.80(-2.67%) |
Jul 13, 2018 | 30.33 | 30.35 | 29.92 | 30.16 | 132,564 | +0.09(+0.28%) |
Jul 12, 2018 | 29.98 | 30.07 | 29.69 | 30.07 | 106,414 | +0.44(+1.48%) |
Jul 11, 2018 | 29.17 | 29.73 | 29.09 | 29.63 | 60,561 | +0.10(+0.32%) |
Jul 10, 2018 | 29.81 | 29.92 | 29.46 | 29.54 | 89,928 | -0.11(-0.39%) |
Jul 09, 2018 | 29.87 | 29.96 | 29.29 | 29.65 | 119,592 | +0.08(+0.26%) |
Jul 06, 2018 | 28.98 | 29.58 | 28.98 | 29.58 | 119,104 | +0.88(+3.08%) |
Jul 05, 2018 | 28.85 | 28.85 | 28.21 | 28.69 | 96,649 | +0.19(+0.67%) |
Jul 03, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.24(+0.84%) |